Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
3.120
-0.060 (-1.89%)
Apr 23, 2025, 4:00 PM EDT - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.083.153.033.133.13-1.57%437,360
Apr 22, 20253.313.353.163.183.18-3.64%568,969
Apr 21, 20253.173.313.093.303.305.10%699,393
Apr 17, 20253.143.153.073.143.14-0.95%359,523
Apr 16, 20253.203.233.123.173.172.59%522,764
Apr 15, 20253.123.193.093.093.09-0.32%270,953
Apr 14, 20253.063.173.053.103.101.64%412,153
Apr 11, 20253.053.153.033.053.050.99%689,753
Apr 10, 20252.893.072.863.023.024.14%612,781
Apr 9, 20252.652.922.632.902.9013.73%529,445
Apr 8, 20252.722.782.552.552.55-2.67%504,279
Apr 7, 20252.592.762.532.622.62-1.13%483,495
Apr 4, 20252.772.832.642.652.65-6.69%740,895
Apr 3, 20252.692.892.682.842.84-0.70%415,252
Apr 2, 20252.812.902.812.862.861.42%236,359
Apr 1, 20252.842.882.762.822.82-1.40%306,015
Mar 31, 20252.972.972.862.862.86-3.05%487,558
Mar 28, 20253.103.112.952.952.95-3.91%419,996
Mar 27, 20253.033.102.963.073.074.07%326,884
Mar 26, 20253.013.072.952.952.95-1.99%161,413
Mar 25, 20252.993.152.993.013.011.01%225,539
Mar 24, 20252.993.072.962.982.98-266,696
Mar 21, 20253.003.012.932.982.98-0.67%304,955
Mar 20, 20252.993.062.953.003.00-0.66%380,524
Mar 19, 20252.963.092.953.023.02-0.66%280,428
Mar 18, 20253.153.173.033.043.04-0.65%359,099
Mar 17, 20253.073.103.013.063.06-0.65%409,293
Mar 14, 20252.983.082.883.083.085.48%1,504,123
Mar 13, 20252.852.972.842.922.921.74%372,498
Mar 12, 20252.782.902.762.872.874.74%195,556
Mar 11, 20252.632.862.632.742.744.98%501,552
Mar 10, 20252.722.732.602.612.61-4.40%417,202
Mar 7, 20252.782.902.712.732.73-1.80%295,004
Mar 6, 20252.832.872.762.782.78-3.14%246,418
Mar 5, 20252.692.872.662.872.876.69%439,634
Mar 4, 20252.752.762.652.692.690.37%353,140
Mar 3, 20252.762.842.672.682.68-2.55%300,268
Feb 28, 20252.712.772.682.752.75-1.08%167,415
Feb 27, 20252.812.832.762.782.78-3.14%195,808
Feb 26, 20252.792.892.792.872.871.41%295,805
Feb 25, 20252.922.922.802.832.83-3.08%398,063
Feb 24, 20252.952.992.822.922.92-1.68%241,671
Feb 21, 20253.133.152.942.972.97-5.71%313,384
Feb 20, 20253.113.213.113.153.150.96%133,548
Feb 19, 20253.213.223.083.123.12-2.80%263,790
Feb 18, 20253.243.293.203.213.21-0.31%211,946
Feb 14, 20253.373.373.223.223.22-4.45%284,619
Feb 13, 20253.353.373.303.373.371.51%110,842
Feb 12, 20253.263.363.243.323.321.84%145,366
Feb 11, 20253.283.293.193.263.26-0.61%243,115